INTC270115P00145000
INTC Jan 15 2027 145.00 Put
optionOPRA
EODOct 16, 2026
53.90USD+4.316%(+2.23)35Vol553OI
INTC270115P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 53.90 | 53.90 | 53.90 | 53.90 | +4.316% | 35 | 547 | 0.000% |
| 2026-10-15 | 52.80 | 52.80 | 51.67 | 51.67 | +8.074% | 4 | 547 | +4.316% |
| 2026-10-14 | 45.99 | 47.81 | 45.99 | 47.81 | +8.290% | 3 | 547 | +12.738% |
| 2026-10-13 | 46.54 | 46.55 | 44.15 | 44.15 | +6.130% | 11 | 537 | +22.084% |
| 2026-10-09 | 41.79 | 41.80 | 40.72 | 41.60 | +14.949% | 14 | 526 | +29.567% |
| 2026-10-07 | 37.40 | 37.40 | 35.56 | 36.19 | +1.373% | 3 | 523 | +48.936% |
| 2026-10-06 | 35.70 | 35.70 | 35.70 | 35.70 | +6.663% | 5 | 523 | +50.980% |
| 2026-10-05 | 33.47 | 33.47 | 33.47 | 33.47 | +5.252% | 1 | 523 | +61.040% |
| 2026-10-02 | 29.40 | 31.80 | 29.40 | 31.80 | -10.674% | 19 | 534 | +69.497% |
| 2026-09-28 | 36.04 | 36.04 | 35.60 | 35.60 | +14.654% | 2 | 534 | +51.404% |
| 2026-09-25 | 31.05 | 31.05 | 31.05 | 31.05 | -6.051% | 36 | 499 | +73.591% |
| 2026-09-23 | 34.00 | 34.00 | 33.05 | 33.05 | -2.074% | 14 | 489 | +63.086% |
| 2026-09-21 | 36.60 | 36.60 | 33.75 | 33.75 | -17.883% | 148 | 481 | +59.704% |
| 2026-09-17 | 41.60 | 41.60 | 41.10 | 41.10 | -10.943% | 83 | 562 | +31.144% |
| 2026-09-16 | 46.15 | 46.15 | 46.15 | 46.15 | -7.515% | 20 | 582 | +16.793% |
| 2026-09-14 | 49.80 | 49.90 | 49.50 | 49.90 | +3.206% | 16 | 596 | +8.016% |
| 2026-09-10 | 48.35 | 48.35 | 48.35 | 48.35 | +6.733% | 2 | 594 | +11.479% |
| 2026-09-09 | 45.30 | 45.30 | 45.30 | 45.30 | -2.160% | 20 | 577 | +18.985% |
| 2026-09-08 | 46.30 | 46.30 | 46.30 | 46.30 | -15.588% | 4 | 573 | +16.415% |
| 2026-09-03 | 54.85 | 54.85 | 54.85 | 54.85 | -2.263% | 15 | 588 | -1.732% |
| 2026-08-27 | 56.12 | 56.12 | 56.12 | 56.12 | -5.506% | 10 | 578 | -3.956% |
| 2026-08-24 | 59.32 | 59.39 | 59.32 | 59.39 | +4.652% | 8 | 586 | -9.244% |
| 2026-08-20 | 56.75 | 56.75 | 56.75 | 56.75 | +21.261% | 4 | 586 | -5.022% |
| 2026-08-13 | 49.77 | 49.77 | 46.65 | 46.80 | -8.091% | 16 | 570 | +15.171% |
| 2026-08-07 | 50.76 | 50.92 | 50.76 | 50.92 | -2.190% | 17 | 560 | +5.852% |
| 2026-08-06 | 51.88 | 52.06 | 51.88 | 52.06 | -15.910% | 22 | 538 | +3.534% |
| 2026-08-03 | 61.32 | 61.91 | 61.32 | 61.91 | +11.650% | 8 | 530 | -12.938% |
| 2026-07-31 | 55.45 | 55.45 | 55.45 | 55.45 | -4.594% | 7 | 531 | -2.795% |
| 2026-07-30 | 58.12 | 58.12 | 58.12 | 58.12 | +0.207% | 5 | 526 | -7.261% |
| 2026-07-24 | 56.50 | 58.00 | 56.50 | 58.00 | +8.614% | 16 | 511 | -7.069% |
| 2026-07-23 | 52.80 | 53.40 | 52.80 | 53.40 | +3.589% | 2 | 511 | +0.936% |
| 2026-07-22 | 51.55 | 51.55 | 51.55 | 51.55 | -0.865% | 1 | 511 | +4.559% |
| 2026-07-21 | 52.00 | 52.00 | 52.00 | 52.00 | -13.377% | 1 | 511 | +3.654% |
| 2026-07-17 | 61.00 | 61.00 | 60.03 | 60.03 | +9.344% | 2 | 511 | -10.212% |
| 2026-07-16 | 54.90 | 54.90 | 54.90 | 54.90 | +5.985% | 3 | 511 | -1.821% |
| 2026-07-13 | 51.55 | 51.80 | 51.55 | 51.80 | +5.156% | 17 | 518 | +4.054% |
| 2026-07-10 | 50.15 | 50.15 | 49.25 | 49.26 | -4.609% | 51 | 532 | +9.419% |
| 2026-07-08 | 50.27 | 51.70 | 50.27 | 51.64 | +4.959% | 14 | 442 | +4.376% |
| 2026-07-07 | 46.70 | 49.20 | 46.70 | 49.20 | +15.493% | 4 | 440 | +9.553% |
| 2026-07-06 | 42.60 | 42.60 | 42.60 | 42.60 | -4.698% | 1 | 440 | +26.526% |
| 2026-07-02 | 42.65 | 44.70 | 42.65 | 44.70 | +16.104% | 4 | 440 | +20.582% |
| 2026-07-01 | 38.50 | 38.50 | 38.50 | 38.50 | +7.093% | 11 | 440 | +40.000% |
| 2026-06-30 | 36.10 | 36.10 | 35.50 | 35.95 | -12.424% | 28 | 437 | +49.930% |
| 2026-06-29 | 40.95 | 41.05 | 40.95 | 41.05 | +0.613% | 133 | 311 | +31.303% |
| 2026-06-26 | 40.80 | 40.80 | 40.80 | 40.80 | -0.244% | 1 | 312 | +32.108% |
| 2026-06-24 | 39.30 | 40.90 | 39.30 | 40.90 | +2.250% | 12 | 310 | +31.785% |
| 2026-06-23 | 39.10 | 40.00 | 39.10 | 40.00 | +6.101% | 8 | 302 | +34.750% |
| 2026-06-22 | 37.00 | 37.90 | 37.00 | 37.70 | -5.514% | 24 | 278 | +42.971% |
| 2026-06-18 | 39.95 | 40.00 | 39.70 | 39.90 | -10.838% | 13 | 273 | +35.088% |
| 2026-06-17 | 45.40 | 45.40 | 44.75 | 44.75 | -0.334% | 2 | 271 | +20.447% |
| 2026-06-16 | 44.90 | 44.90 | 44.90 | 44.90 | +5.473% | 4 | 272 | +20.045% |
| 2026-06-15 | 42.65 | 42.65 | 42.55 | 42.57 | -3.140% | 6 | 268 | +26.615% |
| 2026-06-12 | 45.05 | 45.10 | 43.93 | 43.95 | -8.342% | 8 | 267 | +22.639% |
| 2026-06-11 | 47.45 | 47.95 | 47.45 | 47.95 | -8.317% | 12 | 267 | +12.409% |
| 2026-06-09 | 52.30 | 52.30 | 52.30 | 52.30 | -3.238% | 7 | 271 | +3.059% |
| 2026-06-05 | 53.85 | 54.05 | 53.85 | 54.05 | +4.626% | 14 | 271 | -0.278% |
| 2026-06-01 | 51.60 | 51.66 | 51.60 | 51.66 | +16.064% | 18 | 276 | +4.336% |
| 2026-05-28 | 46.10 | 46.10 | 44.50 | 44.51 | -3.449% | 103 | 177 | +21.096% |
| 2026-05-27 | 45.35 | 46.15 | 45.20 | 46.10 | +5.492% | 20 | 171 | +16.920% |
| 2026-05-26 | 43.70 | 43.70 | 43.70 | 43.70 | -1.019% | 10 | 161 | +23.341% |
| 2026-05-22 | 44.45 | 44.45 | 44.15 | 44.15 | -6.363% | 23 | 138 | +22.084% |
| 2026-05-21 | 47.15 | 47.15 | 47.15 | 47.15 | +2.278% | 1 | 137 | +14.316% |
| 2026-05-20 | 46.50 | 46.80 | 46.10 | 46.10 | -14.471% | 18 | 123 | +16.920% |
| 2026-05-19 | 53.90 | 53.90 | 53.90 | 53.90 | +1.698% | 1 | 123 | 0.000% |
| 2026-05-18 | 53.00 | 53.00 | 53.00 | 53.00 | +10.141% | 1 | 123 | +1.698% |
| 2026-05-14 | 47.69 | 48.15 | 47.30 | 48.12 | +6.249% | 119 | 10 | +12.012% |
| 2026-05-13 | 45.30 | 45.30 | 45.29 | 45.29 | -4.067% | 8 | 10 | +19.011% |
| 2026-05-12 | 45.33 | 47.21 | 45.33 | 47.21 | +4.563% | 12 | 2 | +14.171% |
| 2026-05-08 | 45.15 | 45.15 | 45.15 | 45.15 | -16.234% | 1 | 1 | +19.380% |
| 2026-05-05 | 53.90 | 53.90 | 53.90 | 53.90 | 0.000% | 1 | 0 | 0.000% |